팜스토리
027710KOSDAQ· 식료품 제조업1,136원-1 (-0.09%)시간외
52주 위치
9251,65629%신고가 대비 -31.40%
- 시가총액
- 1,266억
- PER
- 7.47
- PBR
- 0.44
- EPS(TTM)
- 152원
- BPS
- 2,566원
- 배당수익률
- 8.80%
- 자사주비율
- 0.73%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.1% | +5.9% | -12.7% | -0.9% | -4.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,137 | 1,152 | 1,132 | 1,136 | -1 | -0.09% | 237,595 | 2.7억 |
| 2026-09-17 | 1,145 | 1,145 | 1,134 | 1,137 | -5 | -0.44% | 103,760 | 1.18억 |
| 2026-09-16 | 1,149 | 1,151 | 1,138 | 1,142 | -7 | -0.61% | 119,927 | 1.37억 |
| 2026-09-15 | 1,160 | 1,162 | 1,140 | 1,149 | -6 | -0.52% | 244,895 | 2.81억 |
| 2026-09-14 | 1,150 | 1,159 | 1,136 | 1,155 | 6 | +0.52% | 244,090 | 2.82억 |
| 2026-09-11 | 1,150 | 1,160 | 1,144 | 1,149 | 1 | +0.09% | 299,396 | 3.44억 |
| 2026-09-10 | 1,139 | 1,174 | 1,126 | 1,148 | 13 | +1.15% | 893,879 | 10.26억 |
| 2026-09-09 | 1,132 | 1,143 | 1,129 | 1,135 | 5 | +0.44% | 180,668 | 2.05억 |
| 2026-09-08 | 1,138 | 1,141 | 1,125 | 1,130 | -8 | -0.70% | 238,558 | 2.7억 |
| 2026-09-07 | 1,145 | 1,145 | 1,125 | 1,138 | -4 | -0.35% | 291,004 | 3.31억 |
| 2026-09-04 | 1,127 | 1,144 | 1,120 | 1,142 | 16 | +1.42% | 477,848 | 5.46억 |
| 2026-09-03 | 1,101 | 1,130 | 1,096 | 1,126 | 26 | +2.36% | 742,131 | 8.36억 |
| 2026-09-02 | 1,084 | 1,104 | 1,075 | 1,100 | 16 | +1.48% | 533,517 | 5.87억 |
| 2026-09-01 | 1,090 | 1,093 | 1,078 | 1,084 | -6 | -0.55% | 147,257 | 1.6억 |
| 2026-08-31 | 1,094 | 1,094 | 1,078 | 1,090 | -2 | -0.18% | 204,593 | 2.23억 |
| 2026-08-28 | 1,075 | 1,096 | 1,065 | 1,092 | 22 | +2.06% | 418,729 | 4.57억 |
| 2026-08-27 | 1,140 | 1,198 | 1,070 | 1,070 | -9 | -0.83% | 1,516,956 | 16.23억 |
| 2026-08-26 | 1,078 | 1,086 | 1,066 | 1,079 | -2 | -0.19% | 186,842 | 2.02억 |
| 2026-08-25 | 1,074 | 1,082 | 1,058 | 1,081 | 10 | +0.93% | 187,425 | 2.03억 |
| 2026-08-24 | 1,057 | 1,079 | 1,051 | 1,071 | 14 | +1.32% | 201,996 | 2.16억 |
| 2026-08-21 | 1,065 | 1,065 | 1,040 | 1,057 | -7 | -0.66% | 173,973 | 1.84억 |
| 2026-08-20 | 1,057 | 1,075 | 1,053 | 1,064 | 7 | +0.66% | 227,379 | 2.42억 |
| 2026-08-19 | 1,071 | 1,081 | 1,052 | 1,057 | -24 | -2.22% | 174,476 | 1.84억 |
| 2026-08-18 | 1,078 | 1,085 | 1,067 | 1,081 | 8 | +0.75% | 223,447 | 2.42억 |
| 2026-08-14 | 1,062 | 1,078 | 1,056 | 1,073 | 13 | +1.23% | 238,382 | 2.56억 |
| 2026-08-13 | 1,093 | 1,099 | 1,055 | 1,060 | -32 | -2.93% | 369,588 | 3.92억 |
| 2026-08-12 | 1,097 | 1,101 | 1,080 | 1,092 | -9 | -0.82% | 289,643 | 3.16억 |
| 2026-08-11 | 1,090 | 1,115 | 1,087 | 1,101 | 8 | +0.73% | 387,924 | 4.27억 |
| 2026-08-10 | 1,080 | 1,096 | 1,063 | 1,093 | 23 | +2.15% | 508,189 | 5.55억 |
| 2026-08-07 | 1,066 | 1,080 | 1,062 | 1,070 | 6 | +0.56% | 411,316 | 4.4억 |
| 2026-08-06 | 1,074 | 1,079 | 1,052 | 1,064 | 0 | 0.00% | 276,054 | 2.94억 |
| 2026-08-05 | 1,065 | 1,078 | 1,061 | 1,064 | -1 | -0.09% | 272,042 | 2.89억 |
| 2026-08-04 | 1,036 | 1,067 | 1,036 | 1,065 | 22 | +2.11% | 229,623 | 2.45억 |
| 2026-08-03 | 1,024 | 1,058 | 1,024 | 1,043 | 19 | +1.86% | 346,402 | 3.61억 |
| 2026-07-31 | 1,011 | 1,028 | 996 | 1,024 | 22 | +2.20% | 328,032 | 3.36억 |
| 2026-07-30 | 975 | 1,034 | 975 | 1,002 | 7 | +0.70% | 360,033 | 3.61억 |
| 2026-07-29 | 1,017 | 1,043 | 987 | 995 | -22 | -2.16% | 619,146 | 6.16억 |
| 2026-07-28 | 1,062 | 1,062 | 1,015 | 1,017 | -45 | -4.24% | 440,588 | 4.48억 |
| 2026-07-27 | 1,095 | 1,098 | 1,059 | 1,062 | -28 | -2.57% | 430,328 | 4.57억 |
| 2026-07-24 | 1,109 | 1,140 | 1,088 | 1,090 | -17 | -1.54% | 882,477 | 9.62억 |
| 2026-07-23 | 1,072 | 1,113 | 1,070 | 1,107 | 32 | +2.98% | 1,038,634 | 11.5억 |
| 2026-07-22 | 1,065 | 1,080 | 1,062 | 1,075 | 10 | +0.94% | 649,651 | 6.98억 |
| 2026-07-21 | 1,072 | 1,098 | 1,057 | 1,065 | -6 | -0.56% | 1,324,059 | 14.1억 |
| 2026-07-20 | 1,055 | 1,209 | 1,046 | 1,071 | 16 | +1.52% | 8,661,493 | 92.76억 |
| 2026-07-16 | 1,092 | 1,102 | 1,052 | 1,055 | -21 | -1.95% | 419,416 | 4.42억 |
| 2026-07-15 | 1,050 | 1,090 | 1,039 | 1,076 | 14 | +1.32% | 683,894 | 7.36억 |
| 2026-07-14 | 1,044 | 1,135 | 1,041 | 1,062 | 17 | +1.63% | 2,739,094 | 29.09억 |
| 2026-07-13 | 1,041 | 1,073 | 1,033 | 1,045 | 2 | +0.19% | 396,578 | 4.14억 |
| 2026-07-10 | 1,005 | 1,052 | 1,005 | 1,043 | 38 | +3.78% | 422,387 | 4.41억 |
| 2026-07-09 | 1,019 | 1,034 | 999 | 1,005 | -14 | -1.37% | 246,087 | 2.47억 |
| 2026-07-08 | 1,025 | 1,043 | 1,011 | 1,019 | -11 | -1.07% | 338,934 | 3.45억 |
| 2026-07-07 | 1,021 | 1,055 | 1,012 | 1,030 | 1 | +0.10% | 351,629 | 3.62억 |
| 2026-07-06 | 1,029 | 1,037 | 1,010 | 1,029 | -1 | -0.10% | 277,420 | 2.85억 |
| 2026-07-03 | 1,041 | 1,041 | 1,010 | 1,030 | -1 | -0.10% | 251,229 | 2.59억 |
| 2026-07-02 | 993 | 1,059 | 974 | 1,031 | 39 | +3.93% | 724,880 | 7.47억 |
| 2026-07-01 | 986 | 1,009 | 971 | 992 | 6 | +0.61% | 218,116 | 2.16억 |
| 2026-06-30 | 1,007 | 1,020 | 985 | 986 | -20 | -1.99% | 302,185 | 2.98억 |
| 2026-06-29 | 945 | 1,017 | 928 | 1,006 | 66 | +7.02% | 515,393 | 5.18억 |
| 2026-06-26 | 953 | 960 | 925 | 940 | -19 | -1.98% | 724,668 | 6.81억 |
| 2026-06-25 | 976 | 995 | 953 | 959 | -21 | -2.14% | 440,887 | 4.23억 |
| 2026-06-24 | 972 | 995 | 956 | 980 | 10 | +1.03% | 321,581 | 3.15억 |
| 2026-06-23 | 1,011 | 1,025 | 970 | 970 | -55 | -5.37% | 700,111 | 6.79억 |
| 2026-06-22 | 1,019 | 1,035 | 1,012 | 1,025 | 0 | 0.00% | 358,902 | 3.68억 |
| 2026-06-19 | 1,073 | 1,073 | 1,019 | 1,025 | -48 | -4.47% | 538,964 | 5.52억 |
| 2026-06-18 | 1,104 | 1,104 | 1,058 | 1,073 | -31 | -2.81% | 332,271 | 3.57억 |
| 2026-06-17 | 1,105 | 1,121 | 1,086 | 1,104 | -1 | -0.09% | 281,999 | 3.11억 |
| 2026-06-16 | 1,058 | 1,123 | 1,055 | 1,105 | 47 | +4.44% | 948,320 | 10.48억 |
| 2026-06-15 | 1,064 | 1,089 | 1,051 | 1,058 | -7 | -0.66% | 345,787 | 3.66억 |
| 2026-06-12 | 1,045 | 1,082 | 1,035 | 1,065 | 20 | +1.91% | 539,403 | 5.74억 |
| 2026-06-11 | 1,032 | 1,071 | 1,025 | 1,045 | 10 | +0.97% | 385,848 | 4.03억 |
| 2026-06-10 | 1,035 | 1,047 | 1,018 | 1,035 | -4 | -0.38% | 102 | 11만 |
| 2026-06-09 | 1,027 | 1,079 | 1,027 | 1,039 | 4 | +0.39% | 474,476 | 4.93억 |
| 2026-06-08 | 1,100 | 1,100 | 1,020 | 1,035 | -75 | -6.76% | 840,561 | 8.7억 |
| 2026-06-05 | 1,108 | 1,119 | 1,082 | 1,110 | 7 | +0.63% | 678,429 | 7.53억 |
| 2026-06-04 | 1,087 | 1,129 | 1,082 | 1,103 | 16 | +1.47% | 410,036 | 4.52억 |
| 2026-06-02 | 1,085 | 1,110 | 1,058 | 1,087 | -17 | -1.54% | 743,224 | 8.08억 |
| 2026-06-01 | 1,132 | 1,132 | 1,046 | 1,104 | -28 | -2.47% | 1,046,509 | 11.55억 |
| 2026-05-29 | 1,181 | 1,194 | 1,121 | 1,132 | -49 | -4.15% | 826,903 | 9.36억 |
| 2026-05-28 | 1,198 | 1,209 | 1,159 | 1,181 | -20 | -1.67% | 912,430 | 10.78억 |
| 2026-05-27 | 1,222 | 1,232 | 1,194 | 1,201 | -32 | -2.60% | 922,149 | 11.08억 |
| 2026-05-26 | 1,270 | 1,280 | 1,213 | 1,233 | -34 | -2.68% | 1,029,335 | 12.69억 |
| 2026-05-22 | 1,269 | 1,293 | 1,260 | 1,267 | 6 | +0.48% | 623,561 | 7.9억 |
| 2026-05-21 | 1,294 | 1,311 | 1,250 | 1,261 | -39 | -3.00% | 984,358 | 12.41억 |
| 2026-05-20 | 1,311 | 1,314 | 1,272 | 1,300 | -11 | -0.84% | 526,023 | 6.84억 |
| 2026-05-19 | 1,334 | 1,353 | 1,292 | 1,311 | -20 | -1.50% | 617,293 | 8.09억 |
| 2026-05-18 | 1,324 | 1,345 | 1,272 | 1,331 | -24 | -1.77% | 2,322,110 | 30.91억 |
| 2026-05-15 | 1,383 | 1,390 | 1,337 | 1,355 | -28 | -2.02% | 1,175,510 | 15.93억 |
| 2026-05-14 | 1,360 | 1,400 | 1,360 | 1,383 | 23 | +1.69% | 621,716 | 8.6억 |
| 2026-05-13 | 1,372 | 1,447 | 1,360 | 1,360 | -12 | -0.87% | 1,442,588 | 19.62억 |
| 2026-05-12 | 1,431 | 1,438 | 1,358 | 1,372 | -66 | -4.59% | 1,744,570 | 23.94억 |
| 2026-05-11 | 1,526 | 1,527 | 1,427 | 1,438 | -80 | -5.27% | 2,577,337 | 37.06억 |
| 2026-05-08 | 1,449 | 1,542 | 1,419 | 1,518 | 91 | +6.38% | 6,261,806 | 95.05억 |
| 2026-05-07 | 1,450 | 1,464 | 1,406 | 1,427 | -53 | -3.58% | 2,078,441 | 29.66억 |
| 2026-05-06 | 1,447 | 1,500 | 1,389 | 1,480 | 42 | +2.92% | 4,065,492 | 60.17억 |
| 2026-05-04 | 1,379 | 1,446 | 1,375 | 1,438 | 59 | +4.28% | 2,737,820 | 39.37억 |
| 2026-04-30 | 1,330 | 1,462 | 1,327 | 1,379 | 51 | +3.84% | 8,513,887 | 117억 |
| 2026-04-29 | 1,348 | 1,358 | 1,327 | 1,328 | -14 | -1.04% | 657,270 | 8.73억 |
| 2026-04-28 | 1,355 | 1,355 | 1,324 | 1,342 | -9 | -0.67% | 636,599 | 8.54억 |
| 2026-04-27 | 1,346 | 1,358 | 1,344 | 1,351 | 5 | +0.37% | 583,472 | 7.88억 |
| 2026-04-24 | 1,331 | 1,349 | 1,331 | 1,346 | 15 | +1.13% | 570,293 | 7.68억 |
| 2026-04-23 | 1,357 | 1,363 | 1,331 | 1,331 | -32 | -2.35% | 897,544 | 11.95억 |
| 2026-04-22 | 1,359 | 1,377 | 1,358 | 1,363 | 4 | +0.29% | 483,955 | 6.6억 |
| 2026-04-21 | 1,387 | 1,394 | 1,351 | 1,359 | -27 | -1.95% | 1,135,290 | 15.43억 |
| 2026-04-20 | 1,419 | 1,425 | 1,386 | 1,386 | -22 | -1.56% | 947,871 | 13.14억 |
| 2026-04-17 | 1,428 | 1,428 | 1,396 | 1,408 | -17 | -1.19% | 667,153 | 9.39억 |
| 2026-04-16 | 1,421 | 1,438 | 1,390 | 1,425 | 5 | +0.35% | 989,383 | 14.1억 |
| 2026-04-15 | 1,420 | 1,426 | 1,387 | 1,420 | -5 | -0.35% | 1,532,069 | 21.76억 |
| 2026-04-14 | 1,452 | 1,453 | 1,403 | 1,425 | -27 | -1.86% | 1,399,645 | 19.94억 |
| 2026-04-13 | 1,431 | 1,477 | 1,416 | 1,452 | 32 | +2.25% | 3,002,698 | 43.6억 |
| 2026-04-10 | 1,379 | 1,427 | 1,378 | 1,420 | 47 | +3.42% | 2,081,606 | 29.56억 |
| 2026-04-09 | 1,342 | 1,400 | 1,337 | 1,373 | 31 | +2.31% | 1,593,171 | 21.87억 |
| 2026-04-08 | 1,358 | 1,358 | 1,333 | 1,342 | -35 | -2.54% | 1,608,762 | 21.59억 |
| 2026-04-07 | 1,399 | 1,399 | 1,362 | 1,377 | -22 | -1.57% | 1,357,717 | 18.7억 |
| 2026-04-06 | 1,359 | 1,427 | 1,340 | 1,399 | 49 | +3.63% | 3,535,997 | 49.47억 |
| 2026-04-03 | 1,310 | 1,361 | 1,310 | 1,350 | 43 | +3.29% | 1,779,091 | 24.02억 |
| 2026-04-02 | 1,330 | 1,347 | 1,300 | 1,307 | -12 | -0.91% | 1,414,899 | 18.49억 |
| 2026-04-01 | 1,304 | 1,321 | 1,290 | 1,319 | 10 | +0.76% | 859,399 | 11.34억 |
| 2026-03-31 | 1,348 | 1,349 | 1,299 | 1,309 | -33 | -2.46% | 860,702 | 11.27억 |
| 2026-03-30 | 1,309 | 1,342 | 1,298 | 1,342 | 35 | +2.68% | 1,540,800 | 20.68억 |
| 2026-03-27 | 1,297 | 1,309 | 1,282 | 1,307 | — | — | 614,364 | 8.03억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)